Shanxi Meijin Energy Co.,Ltd. (SHE:000723)
China · Delayed Price · Currency is CNY 4.330
+0.060 (1.41%)
May 29, 2026, 3:04 PM CST
Shanxi Meijin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.96 | 4.45 | 3.96 | 4.34 | - | 1.64% | 114,600,544 |
| May 28, 2026 | 4.12 | 4.29 | 4.09 | 4.27 | 4.27 | 3.39% | 103,418,400 |
| May 27, 2026 | 4.15 | 4.23 | 4.10 | 4.13 | 4.13 | -1.20% | 69,473,750 |
| May 26, 2026 | 4.09 | 4.22 | 4.04 | 4.18 | 4.18 | 1.46% | 78,710,450 |
| May 25, 2026 | 4.15 | 4.23 | 4.10 | 4.12 | 4.12 | 1.23% | 72,528,680 |
| May 22, 2026 | 3.96 | 4.11 | 3.91 | 4.07 | 4.07 | 2.78% | 57,681,550 |
| May 21, 2026 | 4.03 | 4.06 | 3.95 | 3.96 | 3.96 | -1.74% | 48,816,940 |
| May 20, 2026 | 4.10 | 4.10 | 4.01 | 4.03 | 4.03 | -1.95% | 39,124,780 |
| May 19, 2026 | 4.05 | 4.11 | 4.04 | 4.11 | 4.11 | 0.98% | 43,279,750 |
| May 18, 2026 | 4.03 | 4.08 | 3.99 | 4.07 | 4.07 | 0.99% | 53,889,500 |
| May 15, 2026 | 4.03 | 4.09 | 4.01 | 4.03 | 4.03 | - | 54,549,770 |
| May 14, 2026 | 4.13 | 4.15 | 4.03 | 4.03 | 4.03 | -2.42% | 62,224,790 |
| May 13, 2026 | 4.09 | 4.15 | 4.08 | 4.13 | 4.13 | 0.73% | 57,554,710 |
| May 12, 2026 | 4.23 | 4.24 | 4.09 | 4.10 | 4.10 | -3.30% | 88,978,500 |
| May 11, 2026 | 4.32 | 4.32 | 4.23 | 4.24 | 4.24 | -1.62% | 74,939,290 |
| May 8, 2026 | 4.30 | 4.34 | 4.27 | 4.31 | 4.31 | -0.46% | 60,389,110 |
| May 7, 2026 | 4.45 | 4.46 | 4.31 | 4.33 | 4.33 | -2.91% | 89,163,300 |
| May 6, 2026 | 4.46 | 4.49 | 4.43 | 4.46 | 4.46 | - | 57,125,530 |
| Apr 30, 2026 | 4.51 | 4.54 | 4.45 | 4.46 | 4.46 | -0.67% | 55,323,520 |
| Apr 29, 2026 | 4.39 | 4.53 | 4.38 | 4.49 | 4.49 | 1.58% | 62,145,670 |
| Apr 28, 2026 | 4.34 | 4.43 | 4.31 | 4.42 | 4.42 | 1.38% | 59,024,100 |
| Apr 27, 2026 | 4.37 | 4.38 | 4.27 | 4.36 | 4.36 | -0.91% | 68,849,200 |
| Apr 24, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.44% | 62,970,670 |
| Apr 23, 2026 | 4.49 | 4.56 | 4.48 | 4.51 | 4.51 | 1.58% | 76,133,290 |
| Apr 22, 2026 | 4.50 | 4.51 | 4.43 | 4.44 | 4.44 | -1.11% | 52,825,700 |
| Apr 21, 2026 | 4.51 | 4.53 | 4.46 | 4.49 | 4.49 | -0.22% | 47,983,970 |
| Apr 20, 2026 | 4.49 | 4.53 | 4.47 | 4.50 | 4.50 | - | 44,878,080 |
| Apr 17, 2026 | 4.59 | 4.59 | 4.50 | 4.50 | 4.50 | -1.75% | 52,938,750 |
| Apr 16, 2026 | 4.60 | 4.60 | 4.53 | 4.58 | 4.58 | -0.65% | 62,822,030 |
| Apr 15, 2026 | 4.54 | 4.68 | 4.46 | 4.61 | 4.61 | 1.77% | 102,782,800 |
| Apr 14, 2026 | 4.56 | 4.57 | 4.48 | 4.53 | 4.53 | -0.66% | 57,645,650 |
| Apr 13, 2026 | 4.57 | 4.60 | 4.50 | 4.56 | 4.56 | 0.88% | 64,038,860 |
| Apr 10, 2026 | 4.49 | 4.56 | 4.49 | 4.52 | 4.52 | 0.67% | 52,969,160 |
| Apr 9, 2026 | 4.54 | 4.59 | 4.48 | 4.49 | 4.49 | -2.18% | 55,761,870 |
| Apr 8, 2026 | 4.48 | 4.61 | 4.48 | 4.59 | 4.59 | 1.10% | 75,415,530 |
| Apr 7, 2026 | 4.56 | 4.56 | 4.46 | 4.54 | 4.54 | 2.71% | 58,341,950 |
| Apr 3, 2026 | 4.63 | 4.64 | 4.42 | 4.42 | 4.42 | -4.54% | 88,641,800 |
| Apr 2, 2026 | 4.72 | 4.77 | 4.62 | 4.63 | 4.63 | -2.73% | 77,461,850 |
| Apr 1, 2026 | 4.75 | 4.82 | 4.68 | 4.76 | 4.76 | 1.06% | 82,672,860 |
| Mar 31, 2026 | 4.86 | 4.90 | 4.70 | 4.71 | 4.71 | -4.07% | 124,431,900 |
| Mar 30, 2026 | 4.97 | 5.08 | 4.88 | 4.91 | 4.91 | -1.01% | 91,875,240 |
| Mar 27, 2026 | 4.92 | 5.03 | 4.91 | 4.96 | 4.96 | -0.40% | 83,948,040 |
| Mar 26, 2026 | 5.05 | 5.08 | 4.94 | 4.98 | 4.98 | -1.97% | 106,360,000 |
| Mar 25, 2026 | 5.02 | 5.11 | 4.93 | 5.08 | 5.08 | -0.39% | 138,842,500 |
| Mar 24, 2026 | 4.90 | 5.11 | 4.85 | 5.10 | 5.10 | 3.45% | 145,733,700 |
| Mar 23, 2026 | 5.12 | 5.23 | 4.92 | 4.93 | 4.93 | -2.18% | 183,166,300 |
| Mar 20, 2026 | 5.13 | 5.19 | 5.00 | 5.04 | 5.04 | -4.36% | 174,820,200 |
| Mar 19, 2026 | 5.38 | 5.48 | 5.26 | 5.27 | 5.27 | -0.94% | 158,690,900 |
| Mar 18, 2026 | 5.36 | 5.44 | 5.29 | 5.32 | 5.32 | -3.97% | 175,270,900 |
| Mar 17, 2026 | 5.50 | 5.67 | 5.31 | 5.54 | 5.54 | 2.59% | 364,501,900 |